Renault SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	38.053	38.515	37.885	38.145	32.537	206,648
2023-09-22	38.980	38.980	37.995	38.318	32.684	397,218
2023-09-21	38.945	39.465	38.700	39.210	33.445	452,572
2023-09-20	38.540	39.285	38.190	39.090	33.343	363,492
2023-09-19	37.825	38.930	37.825	38.448	32.795	1,225,077
2023-09-18	38.053	38.330	37.340	37.810	32.251	138,803
2023-09-15	37.900	38.635	37.480	38.118	32.513	638,078
2023-09-14	37.658	37.815	36.735	37.733	32.185	413,442
2023-09-13	36.705	38.825	36.520	37.513	31.997	689,131
2023-09-12	36.800	36.955	36.210	36.820	31.407	149,558
2023-09-11	36.075	36.695	36.075	36.575	31.198	224,550
2023-09-08	36.300	36.585	35.320	36.033	30.735	851,795
2023-09-07	35.815	36.805	35.640	36.368	31.021	576,788
2023-09-06	35.400	36.375	35.185	35.860	30.588	911,150
2023-09-05	34.675	35.675	34.605	35.318	30.125	416,011
2023-09-04	35.318	35.480	34.730	34.788	29.673	683,491
2023-09-01	36.520	36.520	34.925	35.213	30.036	1,004,090
2023-08-31	37.483	37.483	37.483	37.483	31.972	455,336
2023-08-30	37.278	37.660	37.170	37.215	31.744	303,607
2023-08-29	37.210	37.333	36.890	37.223	31.750	320,876
2023-08-28	36.908	37.100	36.650	36.908	31.482	125,972
2023-08-25	36.253	36.735	36.090	36.375	31.027	152,935
2023-08-24	37.415	37.660	36.250	36.408	31.055	287,718
2023-08-23	37.940	37.940	36.970	37.183	31.716	429,093
2023-08-22	37.605	38.210	37.605	37.873	32.305	1,057,433
2023-08-21	36.800	37.440	36.660	37.225	31.752	1,251,564
2023-08-18	36.715	36.765	36.130	36.730	31.330	728,635
2023-08-17	37.053	37.115	36.535	36.783	31.375	263,485
2023-08-16	37.010	37.442	36.955	37.285	31.803	708,288
2023-08-15	37.755	37.755	37.080	37.260	31.782	244,290
2023-08-14	37.600	37.895	37.415	37.513	31.997	1,609,849
2023-08-11	38.200	38.225	37.740	37.915	32.341	519,392
2023-08-10	38.170	38.870	38.170	38.263	32.637	334,666
2023-08-09	38.100	38.500	37.775	37.875	32.307	166,791
2023-08-08	38.005	38.005	36.980	37.438	31.933	457,961
2023-08-07	38.200	38.550	38.050	38.230	32.609	238,178
2023-08-04	38.540	38.745	38.235	38.430	32.780	750,645
2023-08-03	38.720	38.720	38.040	38.250	32.627	366,778
2023-08-02	39.150	39.150	38.395	38.735	33.040	941,406
2023-08-01	39.793	39.805	39.025	39.350	33.565	273,662
2023-07-31	40.300	40.635	39.610	39.973	34.096	659,761
2023-07-28	40.110	40.745	39.465	40.678	34.697	849,912
2023-07-27	40.125	40.630	38.790	40.310	34.384	968,719
2023-07-26	39.500	39.785	38.565	39.435	33.637	494,874
2023-07-25	40.253	40.495	39.375	39.455	33.654	521,296
2023-07-24	39.153	40.095	39.030	40.073	34.181	415,391
2023-07-21	38.430	39.645	38.430	39.268	33.494	266,996
2023-07-20	38.845	38.845	38.485	38.530	32.865	216,085
2023-07-19	39.053	39.460	38.570	38.930	33.207	331,995
2023-07-18	38.300	38.750	38.215	38.630	32.951	464,996
2023-07-17	38.000	38.505	37.780	38.133	32.526	338,615
2023-07-14	38.525	38.720	38.175	38.315	32.682	573,797
2023-07-13	38.850	38.850	38.425	38.698	33.008	928,502
2023-07-12	38.130	38.885	38.130	38.623	32.944	443,948
2023-07-11	38.110	38.295	37.350	38.055	32.460	372,110
2023-07-10	37.645	37.980	36.967	37.743	32.194	437,117
2023-07-07	37.578	37.825	36.995	37.738	32.189	489,429
2023-07-06	38.645	38.690	37.350	37.468	31.959	704,629
2023-07-05	37.553	39.000	37.520	38.815	33.108	928,795
2023-07-04	38.653	38.770	37.730	37.740	32.191	467,283

← NewerPage 14 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	2.2000 EUR
2025-05-08	2.2000 EUR
2024-05-22	1.8500 EUR
2023-05-17	0.2500 EUR
2019-06-18	3.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.